Stronghold Token Historical Data

SHX Page 26
Download
Date Close Price change Market cap Trading volume
Jan 11, 2023 $ 0.000493
-0.62%
$ 49.26 million $ 28,137
Jan 10, 2023 $ 0.000496
+0.36%
$ 49.56 million $ 57,482
Jan 9, 2023 $ 0.000494
+1.74%
$ 49.36 million $ 30,801
Jan 8, 2023 $ 0.000485
-1.38%
$ 48.53 million $ 43,333
Jan 7, 2023 $ 0.000491
+1.26%
$ 49.08 million $ 41,348
Jan 6, 2023 $ 0.000485
-0.83%
$ 48.48 million $ 24,210
Jan 5, 2023 $ 0.000489
-1.96%
$ 48.88 million $ 33,275
Jan 4, 2023 $ 0.000498
+3.36%
$ 49.78 million $ 44,968
Jan 3, 2023 $ 0.00048
-2.63%
$ 48 million $ 24,523
Jan 2, 2023 $ 0.000493
+1.61%
$ 49.29 million $ 28,763
Jan 1, 2023 $ 0.000485
-0.41%
$ 48.51 million $ 37,594
Dec 31, 2022 $ 0.000487
-6.14%
$ 48.71 million $ 71,938
Dec 30, 2022 $ 0.000519
+8.28%
$ 51.9 million $ 61,893
Dec 29, 2022 $ 0.000478
+3.23%
$ 47.75 million $ 84,676
Dec 28, 2022 $ 0.000462
-4.92%
$ 46.17 million $ 27,361
Dec 27, 2022 $ 0.000485
-0.46%
$ 48.51 million $ 47,611
Dec 26, 2022 $ 0.000487
+4.76%
$ 48.73 million $ 34,479
Dec 25, 2022 $ 0.000465
-3.91%
$ 46.52 million $ 37,613
Dec 24, 2022 $ 0.000484
+1.72%
$ 48.42 million $ 25,454
Dec 23, 2022 $ 0.000476
-1.20%
$ 47.6 million $ 28,984
Dec 22, 2022 $ 0.00048
+1.66%
$ 48.01 million $ 32,475
Dec 21, 2022 $ 0.000472
-2.66%
$ 47.23 million $ 49,375
Dec 20, 2022 $ 0.000485
+1.05%
$ 48.51 million $ 51,630
Dec 19, 2022 $ 0.000479
-0.02%
$ 47.92 million $ 24,360
Dec 18, 2022 $ 0.000479
-0.98%
$ 47.93 million $ 33,855
Dec 17, 2022 $ 0.000484
+0.18%
$ 48.4 million $ 41,740
Dec 16, 2022 $ 0.000484
-6.33%
$ 48.38 million $ 53,593
Dec 15, 2022 $ 0.000517
-1.81%
$ 51.66 million $ 63,687
Dec 14, 2022 $ 0.000526
-8.89%
$ 52.61 million $ 56,799
Dec 13, 2022 $ 0.000578
-10.08%
$ 57.76 million $ 75,204
Dec 12, 2022 $ 0.000643
+13.40%
$ 64.3 million $ 320,109
Dec 11, 2022 $ 0.000567
+4.58%
$ 56.7 million $ 2.54 million
Dec 10, 2022 $ 0.000542
+5.18%
$ 54.15 million $ 38,253
Dec 9, 2022 $ 0.000515
-0.20%
$ 51.49 million $ 21,555
Dec 8, 2022 $ 0.000516
+4.61%
$ 51.59 million $ 37,682
Dec 7, 2022 $ 0.000492
-5.11%
$ 49.21 million $ 30,038
Dec 6, 2022 $ 0.000519
-4.81%
$ 51.86 million $ 57,286
Dec 5, 2022 $ 0.000543
-5.64%
$ 54.33 million $ 44,750
Dec 4, 2022 $ 0.000581
-3.29%
$ 58.05 million $ 27,752
Dec 3, 2022 $ 0.000602
+1.67%
$ 60.23 million $ 73,666
Dec 2, 2022 $ 0.000593
+3.35%
$ 59.31 million $ 56,284
Dec 1, 2022 $ 0.000574
-6.15%
$ 57.4 million $ 40,848
Nov 30, 2022 $ 0.000612
+3.91%
$ 61.2 million $ 36,205
Nov 29, 2022 $ 0.000591
+3.15%
$ 59.1 million $ 70,693
Nov 28, 2022 $ 0.000573
-17.01%
$ 57.31 million $ 149,236
Nov 27, 2022 $ 0.000693
+14.29%
$ 69.33 million $ 220,322
Nov 26, 2022 $ 0.000607
+11.41%
$ 60.73 million $ 66,281
Nov 25, 2022 $ 0.00055
+3.38%
$ 55.01 million $ 51,489
Nov 24, 2022 $ 0.000535
-0.49%
$ 53.51 million $ 77,088
Nov 23, 2022 $ 0.000539
+20.52%
$ 53.89 million $ 150,048